Market [unlinked] / EUR
Identifier on Bitvavo: APE-EUR
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-03-25 |
0.5179 EUR |
23,992.9068 |
0.5150 EUR |
0.5132 EUR |
0.5337 EUR |
0.5247 EUR |
2025-03-24 |
0.5109 EUR |
88,568.1334 |
0.4978 EUR |
0.4974 EUR |
0.5190 EUR |
0.5190 EUR |
2025-03-23 |
0.5019 EUR |
258,209.7144 |
0.4886 EUR |
0.4886 EUR |
0.5131 EUR |
0.4973 EUR |
2025-03-22 |
0.4846 EUR |
29,251.2456 |
0.4783 EUR |
0.4783 EUR |
0.5000 EUR |
0.5000 EUR |
2025-03-21 |
0.4749 EUR |
41,441.8311 |
0.4872 EUR |
0.4683 EUR |
0.4927 EUR |
0.4718 EUR |
2025-03-20 |
0.4837 EUR |
104,067.5279 |
0.4961 EUR |
0.4730 EUR |
0.4965 EUR |
0.4820 EUR |
2025-03-19 |
0.4825 EUR |
190,666.0619 |
0.4848 EUR |
0.4720 EUR |
0.4932 EUR |
0.4834 EUR |
2025-03-18 |
0.4871 EUR |
757,876.2636 |
0.4937 EUR |
0.4709 EUR |
0.5022 EUR |
0.4785 EUR |
2025-03-17 |
0.4672 EUR |
74,517.9976 |
0.4610 EUR |
0.4610 EUR |
0.4906 EUR |
0.4874 EUR |
2025-03-16 |
0.4751 EUR |
98,086.7705 |
0.4845 EUR |
0.4596 EUR |
0.4925 EUR |
0.4625 EUR |
2025-03-15 |
0.4877 EUR |
88,646.1308 |
0.4731 EUR |
0.4710 EUR |
0.4998 EUR |
0.4927 EUR |
2025-03-14 |
0.4743 EUR |
130,998.5349 |
0.4631 EUR |
0.4631 EUR |
0.4895 EUR |
0.4824 EUR |
2025-03-13 |
0.4656 EUR |
97,656.0216 |
0.4737 EUR |
0.4444 EUR |
0.4738 EUR |
0.4480 EUR |
2025-03-12 |
0.4798 EUR |
284,790.6492 |
0.4501 EUR |
0.4443 EUR |
0.4954 EUR |
0.4729 EUR |
2025-03-11 |
0.4386 EUR |
627,740.2187 |
0.4365 EUR |
0.3888 EUR |
0.4621 EUR |
0.4383 EUR |
2025-03-10 |
0.4590 EUR |
236,962.5064 |
0.4631 EUR |
0.4195 EUR |
0.4860 EUR |
0.4395 EUR |
2025-03-09 |
0.4531 EUR |
60,995.9999 |
0.4334 EUR |
0.4271 EUR |
0.4992 EUR |
0.4340 EUR |
2025-03-08 |
0.5079 EUR |
23,972.1555 |
0.5068 EUR |
0.4853 EUR |
0.5183 EUR |
0.5001 EUR |
2025-03-07 |
0.5204 EUR |
119,387.5821 |
0.5201 EUR |
0.4942 EUR |
0.5314 EUR |
0.5214 EUR |
2025-03-06 |
0.5366 EUR |
30,390.1170 |
0.5309 EUR |
0.5164 EUR |
0.5476 EUR |
0.5176 EUR |
2025-03-05 |
0.5220 EUR |
197,199.2038 |
0.5194 EUR |
0.5115 EUR |
0.5365 EUR |
0.5161 EUR |
2025-03-04 |
0.5287 EUR |
595,982.4283 |
0.5450 EUR |
0.4759 EUR |
0.5487 EUR |
0.5160 EUR |
2025-03-03 |
0.5811 EUR |
750,644.0454 |
0.6250 EUR |
0.5300 EUR |
0.6628 EUR |
0.5373 EUR |
2025-03-02 |
0.5987 EUR |
33,446.7709 |
0.6044 EUR |
0.5984 EUR |
0.6120 EUR |
0.5988 EUR |
2025-03-01 |
0.5931 EUR |
74,861.7233 |
0.6101 EUR |
0.5816 EUR |
0.6182 EUR |
0.5816 EUR |
2025-02-28 |
0.6009 EUR |
165,732.3093 |
0.5852 EUR |
0.5640 EUR |
0.6259 EUR |
0.6166 EUR |
2025-02-27 |
0.6190 EUR |
33,746.1496 |
0.6187 EUR |
0.5978 EUR |
0.6353 EUR |
0.6001 EUR |
2025-02-26 |
0.5982 EUR |
91,989.1968 |
0.5878 EUR |
0.5848 EUR |
0.6131 EUR |
0.5908 EUR |
2025-02-25 |
0.5635 EUR |
199,252.1583 |
0.5539 EUR |
0.5236 EUR |
0.5949 EUR |
0.5939 EUR |
2025-02-24 |
0.6311 EUR |
116,110.8907 |
0.6737 EUR |
0.5676 EUR |
0.6737 EUR |
0.6096 EUR |
2025-02-23 |
0.6887 EUR |
32,770.3075 |
0.6916 EUR |
0.6671 EUR |
0.7012 EUR |
0.6677 EUR |
2025-02-22 |
0.6803 EUR |
199,666.1692 |
0.6560 EUR |
0.6540 EUR |
0.7028 EUR |
0.7011 EUR |
2025-02-21 |
0.6891 EUR |
214,794.3735 |
0.6852 EUR |
0.6480 EUR |
0.7300 EUR |
0.6548 EUR |
2025-02-20 |
0.6548 EUR |
124,224.3642 |
0.6507 EUR |
0.6404 EUR |
0.6700 EUR |
0.6669 EUR |
2025-02-19 |
0.6480 EUR |
45,201.4928 |
0.6416 EUR |
0.6334 EUR |
0.6565 EUR |
0.6454 EUR |
2025-02-18 |
0.6410 EUR |
42,176.0734 |
0.6763 EUR |
0.6275 EUR |
0.6780 EUR |
0.6446 EUR |
2025-02-17 |
0.6875 EUR |
62,912.6196 |
0.6859 EUR |
0.6652 EUR |
0.7157 EUR |
0.6862 EUR |
2025-02-16 |
0.6828 EUR |
22,408.7016 |
0.6891 EUR |
0.6699 EUR |
0.6963 EUR |
0.6831 EUR |
2025-02-15 |
0.7136 EUR |
14,631.7298 |
0.7055 EUR |
0.6820 EUR |
0.7098 EUR |
0.6912 EUR |
2025-02-14 |
0.7184 EUR |
130,454.4697 |
0.7045 EUR |
0.6966 EUR |
0.7478 EUR |
0.7220 EUR |
2025-02-13 |
0.7209 EUR |
97,715.3298 |
0.7272 EUR |
0.6900 EUR |
0.7288 EUR |
0.6993 EUR |
2025-02-12 |
0.6943 EUR |
148,933.5467 |
0.6865 EUR |
0.6652 EUR |
0.7213 EUR |
0.7209 EUR |
2025-02-11 |
0.7119 EUR |
147,007.3398 |
0.6976 EUR |
0.6920 EUR |
0.7463 EUR |
0.6920 EUR |
2025-02-10 |
0.6814 EUR |
122,245.6197 |
0.6677 EUR |
0.6458 EUR |
0.7076 EUR |
0.6980 EUR |
2025-02-09 |
0.6636 EUR |
58,968.6681 |
0.6614 EUR |
0.6305 EUR |
0.6817 EUR |
0.6575 EUR |
2025-02-08 |
0.6353 EUR |
42,972.3614 |
0.6277 EUR |
0.6277 EUR |
0.6718 EUR |
0.6626 EUR |
2025-02-07 |
0.6497 EUR |
185,865.9530 |
0.6158 EUR |
0.6116 EUR |
0.6841 EUR |
0.6116 EUR |
2025-02-06 |
0.6302 EUR |
224,579.5923 |
0.6625 EUR |
0.6120 EUR |
0.6750 EUR |
0.6197 EUR |
2025-02-05 |
0.6799 EUR |
106,636.4453 |
0.6823 EUR |
0.6544 EUR |
0.6970 EUR |
0.6622 EUR |
2025-02-04 |
0.6790 EUR |
195,590.3118 |
0.7343 EUR |
0.6404 EUR |
0.7343 EUR |
0.6604 EUR |